$20.46 +0.12 (%) NVIDIA Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
11/21/201420.5220.5520.2820.464,974,441
11/20/201419.8720.3619.8120.345,524,226
11/19/201420.1020.1619.8020.016,007,542
11/18/201419.7120.2219.6620.175,194,312
11/17/201419.7019.9119.5719.703,968,295
11/14/201419.5719.7919.3819.794,006,181
11/13/201419.7219.7519.3919.555,633,239
11/12/201419.7119.7619.3819.655,114,569
11/11/201419.9020.0119.6119.785,325,270
11/10/201419.7720.1519.7220.027,334,724
11/7/201420.4520.6919.5919.7911,269,962
11/6/201420.1720.2519.8620.229,852,201
11/5/201420.2520.2619.9820.138,391,257
11/4/201420.0020.2019.6720.139,004,886
11/3/201419.9920.0619.7719.877,719,851
10/31/201419.1219.5519.0219.546,408,266
10/30/201418.7618.8418.4518.694,256,451
10/29/201418.8518.9618.6418.814,208,504
10/28/201418.4418.9618.4218.934,814,453
10/27/201418.4718.5618.2718.493,627,782
10/24/201418.4018.5918.2918.485,254,152
10/23/201418.2018.4218.0718.295,367,494
10/22/201418.2918.3517.8917.895,987,921
10/21/201417.7018.3417.6518.328,778,272
10/20/201417.4217.7317.3017.575,008,404
10/17/201417.6617.8717.3517.427,268,519
10/16/201417.1317.6517.0917.458,777,944
10/15/201416.9317.5316.8217.4410,110,978
10/14/201417.0217.6516.9217.189,415,488
10/13/201416.9617.3016.7716.799,940,730
10/10/201417.7717.8316.8416.8517,284,422
10/9/201418.1818.2017.7617.917,674,982
10/8/201417.9118.3517.7718.266,504,284
10/7/201418.0418.2217.9117.937,547,439
10/6/201418.3018.4518.0018.124,975,777
10/3/201418.3018.5518.2318.235,978,474
10/2/201418.2418.3317.7718.197,224,861
10/1/201418.4818.6118.2218.278,775,121
9/30/201418.4418.5818.2318.456,930,130
9/29/201418.4018.6518.2218.525,213,585
9/26/201418.5718.6918.4918.556,029,702
9/25/201418.9018.9518.4718.517,460,994
9/24/201418.8018.9818.7818.923,989,961
9/23/201418.7919.0218.7218.814,903,604
9/22/201419.4719.4718.8718.895,536,598
9/19/201419.5019.5219.0519.0815,033,424
9/18/201419.2719.4619.2119.445,490,120
9/17/201419.0919.3319.0019.154,339,601
9/16/201418.8119.2418.7519.145,498,477
9/15/201419.1819.2118.7818.867,353,902
9/12/201419.5319.5319.1019.126,563,409
9/11/201419.4719.5419.2019.416,267,986
9/10/201419.6519.6919.4319.614,309,435
9/9/201419.7019.8319.5219.544,964,806
9/8/201419.9519.9919.7119.797,982,245
9/5/201420.0120.1019.8419.976,344,896
9/4/201419.6520.1519.6420.0312,295,805
9/3/201419.6019.7519.4719.696,486,429
9/2/201419.5019.5019.3219.504,815,883
8/29/201419.4619.4919.2519.455,198,761
8/28/201419.1919.4319.1319.394,492,628
8/27/201419.3319.4819.2019.234,574,336
8/26/201419.1619.4919.0919.466,740,958
8/25/201419.1619.2919.0719.113,834,454
8/22/201419.0519.2418.9319.086,280,582
8/21/201419.2019.3019.0419.076,819,882
8/20/201419.3019.3919.2119.255,536,746
8/19/201419.2219.4719.1519.376,206,499
8/18/201419.1219.3218.9319.307,102,895
8/15/201418.8619.1518.6819.049,249,383
8/14/201419.0819.0818.7218.806,399,781
8/13/201418.9319.1718.8119.016,414,874
8/12/201418.8919.0018.6918.907,403,784
8/11/201419.0219.1018.8518.908,615,557
8/8/201418.2219.1018.2219.0022,366,081
8/7/201417.7917.9517.3417.4610,200,345
8/6/201417.5417.8617.4117.645,586,470
8/5/201417.6017.9217.4517.667,458,434
8/4/201417.6717.8217.5617.656,043,554
8/1/201417.5017.7917.4417.695,497,060
7/31/201417.8618.0017.4717.5010,047,917
7/30/201417.8918.1317.8418.086,155,073
7/29/201417.7318.0217.7217.785,449,327
7/28/201417.8717.8717.4217.728,258,849
7/25/201418.0518.0917.7617.796,653,367
7/24/201418.1818.2317.9818.116,364,433
7/23/201418.4818.4918.0618.087,433,795
7/22/201418.6918.7918.4318.477,470,420
7/21/201418.3718.6818.3718.556,084,223
7/18/201418.9019.0518.4118.4414,196,417
7/17/201419.1319.5019.1319.308,122,920
7/16/201419.4519.6019.2419.357,993,210
7/15/201419.3219.4219.1919.379,885,981
7/14/201419.1319.3419.0619.296,815,867
7/11/201419.0319.1118.9619.054,780,418
7/10/201418.7519.0918.6019.016,657,739
7/9/201418.7119.1918.5719.119,691,765
7/8/201418.6518.7318.3718.555,550,035
7/7/201418.8818.8918.6718.703,187,483
7/3/201418.5118.9018.5118.853,422,256
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center